Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novaccess Global Inc (OP: XSNX )

0.0140 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 0.0020 0.0024 0.0020 0.0024 83,070 +0.00(+17.50%)
Aug 30, 2016 0.0021 0.0025 0.0020 0.0020 1,256,148 -0.00(-20.00%)
Aug 29, 2016 0.0022 0.0025 0.0021 0.0025 1,248,550 +0.00(+0.00%)
Aug 26, 2016 0.0024 0.0027 0.0010 0.0025 1,262,350 +0.00(+13.64%)
Aug 25, 2016 0.0022 0.0022 0.0022 0.0022 20,000 +0.00(+4.76%)
Aug 24, 2016 0.0026 0.0029 0.0020 0.0021 801,682 -0.00(-19.23%)
Aug 23, 2016 0.0025 0.0026 0.0025 0.0026 77,200 -0.00(-13.33%)
Aug 22, 2016 0.0030 0.0030 0.0023 0.0030 150,333 +0.00(+0.00%)
Aug 19, 2016 0.0027 0.0030 0.0027 0.0030 161,700 +0.00(+30.43%)
Aug 18, 2016 0.0024 0.0025 0.0023 0.0023 53,126 -0.00(-4.17%)
Aug 17, 2016 0.0024 0.0030 0.0024 0.0024 144,775 +0.00(+0.00%)
Aug 16, 2016 0.0016 0.0024 0.0016 0.0024 598,364 +0.00(+1.69%)
Aug 15, 2016 0.0024 0.0024 0.0020 0.0024 478,101 -0.00(-1.67%)
Aug 12, 2016 0.0024 0.0024 0.0017 0.0024 402,457 +0.00(+26.32%)
Aug 11, 2016 0.0019 0.0020 0.0019 0.0019 67,700 +0.00(+0.00%)
Aug 10, 2016 0.0020 0.0024 0.0019 0.0019 627,590 -0.00(-5.00%)
Aug 09, 2016 0.0020 0.0024 0.0020 0.0020 152,971 +0.00(+0.00%)
Aug 08, 2016 0.0020 0.0021 0.0020 0.0020 964,261 -0.00(-16.67%)
Aug 05, 2016 0.0020 0.0024 0.0017 0.0024 414,462 +0.00(+20.00%)
Aug 04, 2016 0.0022 0.0022 0.0020 0.0020 1,037,546 -0.00(-16.67%)
Aug 03, 2016 0.0020 0.0024 0.0020 0.0024 1,905,080 +0.00(+0.00%)
Aug 02, 2016 0.0020 0.0024 0.0020 0.0024 198,200 +0.00(+0.00%)
Aug 01, 2016 0.0021 0.0024 0.0020 0.0024 1,787,947 +0.00(+9.09%)
Jul 29, 2016 0.0021 0.0024 0.0021 0.0022 12,025 -0.00(-12.00%)
Jul 28, 2016 0.0021 0.0025 0.0021 0.0025 2,923,692 +0.00(+19.05%)
Jul 27, 2016 0.0021 0.0025 0.0021 0.0021 5,661,263 +0.00(+0.00%)
Jul 26, 2016 0.0021 0.0025 0.0016 0.0021 2,576,370 +0.00(+0.00%)
Jul 25, 2016 0.0021 0.0021 0.0020 0.0021 3,336,189 -0.00(-19.23%)
Jul 22, 2016 0.0021 0.0026 0.0021 0.0026 97,430 +0.00(+0.00%)
Jul 21, 2016 0.0023 0.0026 0.0023 0.0026 725,000 +0.00(+10.64%)
Jul 20, 2016 0.0019 0.0026 0.0018 0.0024 1,479,432 -0.00(-16.07%)
Jul 19, 2016 0.0023 0.0028 0.0023 0.0028 675,040 +0.00(+0.00%)
Jul 18, 2016 0.0023 0.0028 0.0020 0.0028 2,311,028 +0.00(+0.00%)
Jul 15, 2016 0.0022 0.0028 0.0022 0.0028 1,220,708 +0.00(+3.70%)
Jul 14, 2016 0.0023 0.0028 0.0020 0.0027 2,464,678 +0.00(+0.00%)
Jul 13, 2016 0.0027 0.0027 0.0026 0.0027 506,841 -0.00(-3.57%)
Jul 12, 2016 0.0029 0.0030 0.0026 0.0028 428,549 -0.00(-5.41%)
Jul 11, 2016 0.0029 0.0030 0.0026 0.0030 1,708,035 +0.00(+2.07%)
Jul 08, 2016 0.0030 0.0030 0.0015 0.0029 1,021,038 -0.00(-3.33%)
Jul 07, 2016 0.0026 0.0030 0.0025 0.0030 421,100 +0.00(+0.00%)
Jul 05, 2016 0.0026 0.0030 0.0026 0.0030 400,000 +0.00(+0.00%)
Jul 01, 2016 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Jun 30, 2016 0.0021 0.0031 0.0021 0.0031 220,250 +0.00(+0.00%)
Jun 29, 2016 0.0030 0.0031 0.0024 0.0031 702,161 +0.00(+10.71%)
Jun 28, 2016 0.0032 0.0032 0.0025 0.0028 1,717,100 -0.00(-9.68%)
Jun 27, 2016 0.0031 0.0031 0.0031 0.0031 90,000 +0.00(+14.81%)
Jun 24, 2016 0.0028 0.0030 0.0026 0.0027 1,418,300 -0.00(-3.57%)
Jun 23, 2016 0.0028 0.0028 0.0028 0.0028 115,000 -0.00(-3.45%)
Jun 22, 2016 0.0029 0.0032 0.0028 0.0029 585,953 +0.00(+0.00%)
Jun 21, 2016 0.0032 0.0032 0.0029 0.0029 740,100 -0.00(-9.38%)
Jun 20, 2016 0.0032 0.0032 0.0029 0.0032 534,766 +0.00(+0.00%)
Jun 17, 2016 0.0029 0.0032 0.0029 0.0032 1,750,000 +0.00(+3.23%)
Jun 16, 2016 0.0031 0.0031 0.0031 0.0031 237,167 +0.00(+6.90%)
Jun 15, 2016 0.0027 0.0029 0.0027 0.0029 505,384 -0.00(-9.38%)
Jun 14, 2016 0.0030 0.0032 0.0030 0.0032 258,733 +0.00(+10.34%)
Jun 13, 2016 0.0028 0.0034 0.0028 0.0029 155,900 -0.00(-14.71%)
Jun 10, 2016 0.0036 0.0036 0.0027 0.0034 134,112 -0.00(-5.56%)
Jun 09, 2016 0.0030 0.0036 0.0030 0.0036 53,200 +0.00(+0.00%)
Jun 08, 2016 0.0035 0.0036 0.0030 0.0036 576,225 +0.00(+7.46%)
Jun 07, 2016 0.0031 0.0034 0.0031 0.0034 90,440 +0.00(+4.69%)
Jun 06, 2016 0.0032 0.0032 0.0027 0.0032 731,745 +0.00(+0.00%)
Jun 03, 2016 0.0032 0.0032 0.0025 0.0032 772,400 +0.00(+0.00%)
Jun 02, 2016 0.0032 0.0032 0.0028 0.0032 319,744 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.